日神グループホールディングス(8881)の株価時系列情報
日神グループホールディングス(8881)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2023/12/29 | 499 | 502 | 498 | 501 | 76,900 |
2023/12/28 | 494 | 499 | 493 | 499 | 79,200 |
2023/12/27 | 492 | 495 | 490 | 495 | 64,700 |
2023/12/26 | 490 | 490 | 486 | 488 | 49,700 |
2023/12/25 | 495 | 496 | 487 | 489 | 70,700 |
2023/12/22 | 487 | 488 | 484 | 488 | 52,900 |
2023/12/21 | 484 | 486 | 483 | 485 | 47,700 |
2023/12/20 | 489 | 489 | 486 | 488 | 42,500 |
2023/12/19 | 483 | 484 | 478 | 484 | 63,300 |
2023/12/18 | 490 | 490 | 478 | 482 | 168,600 |
2023/12/15 | 485 | 490 | 483 | 490 | 69,900 |
2023/12/14 | 488 | 491 | 484 | 484 | 80,000 |
2023/12/13 | 490 | 492 | 488 | 488 | 31,300 |
2023/12/12 | 492 | 499 | 488 | 489 | 61,900 |
2023/12/11 | 487 | 488 | 485 | 486 | 108,800 |
2023/12/08 | 488 | 490 | 481 | 481 | 126,900 |
2023/12/07 | 491 | 493 | 488 | 488 | 57,200 |
2023/12/06 | 489 | 496 | 488 | 494 | 56,500 |
2023/12/05 | 491 | 493 | 486 | 486 | 74,600 |
2023/12/04 | 491 | 493 | 490 | 492 | 58,600 |
2023/12/01 | 494 | 498 | 492 | 493 | 60,000 |
2023/11/30 | 494 | 497 | 489 | 495 | 94,100 |
2023/11/29 | 496 | 499 | 495 | 497 | 36,600 |
2023/11/28 | 497 | 499 | 494 | 498 | 81,700 |
2023/11/27 | 498 | 498 | 493 | 493 | 41,000 |
2023/11/24 | 494 | 497 | 491 | 497 | 52,800 |
2023/11/22 | 486 | 491 | 486 | 489 | 54,800 |
2023/11/21 | 495 | 495 | 487 | 488 | 78,800 |
2023/11/20 | 497 | 498 | 490 | 490 | 65,900 |
2023/11/17 | 492 | 495 | 490 | 493 | 55,700 |
2023/11/16 | 495 | 495 | 489 | 492 | 104,100 |
2023/11/15 | 495 | 495 | 490 | 493 | 39,600 |
2023/11/14 | 496 | 497 | 491 | 491 | 158,300 |
2023/11/13 | 500 | 500 | 493 | 493 | 36,000 |
2023/11/10 | 494 | 499 | 491 | 499 | 61,600 |
2023/11/09 | 494 | 500 | 493 | 495 | 75,000 |
2023/11/08 | 508 | 509 | 492 | 493 | 225,500 |
2023/11/07 | 521 | 522 | 506 | 508 | 147,600 |
2023/11/06 | 529 | 530 | 521 | 524 | 87,900 |
2023/11/02 | 522 | 522 | 516 | 520 | 40,300 |
2023/11/01 | 511 | 520 | 508 | 520 | 113,500 |
2023/10/31 | 506 | 508 | 500 | 507 | 68,500 |
2023/10/30 | 507 | 510 | 498 | 500 | 116,000 |
2023/10/27 | 511 | 511 | 502 | 510 | 118,400 |
2023/10/26 | 511 | 512 | 505 | 506 | 54,800 |
2023/10/25 | 511 | 517 | 511 | 512 | 54,700 |
2023/10/24 | 517 | 519 | 505 | 510 | 142,900 |
2023/10/23 | 527 | 528 | 518 | 518 | 92,600 |
2023/10/20 | 530 | 530 | 524 | 526 | 42,100 |
2023/10/19 | 523 | 529 | 522 | 525 | 35,900 |
2023/10/18 | 528 | 530 | 525 | 527 | 42,000 |
2023/10/17 | 530 | 532 | 523 | 526 | 75,500 |
2023/10/16 | 530 | 532 | 520 | 524 | 95,300 |
2023/10/13 | 535 | 539 | 528 | 530 | 64,500 |
2023/10/12 | 534 | 540 | 531 | 538 | 51,600 |
2023/10/11 | 532 | 534 | 527 | 532 | 78,700 |
2023/10/10 | 530 | 538 | 530 | 534 | 100,000 |
2023/10/06 | 527 | 536 | 526 | 530 | 53,700 |
2023/10/05 | 519 | 526 | 517 | 526 | 61,500 |
2023/10/04 | 520 | 520 | 509 | 512 | 162,300 |
2023/10/03 | 538 | 538 | 529 | 529 | 55,700 |
2023/10/02 | 542 | 549 | 538 | 539 | 62,000 |
2023/09/29 | 548 | 550 | 539 | 540 | 69,300 |
2023/09/28 | 551 | 554 | 546 | 551 | 58,900 |
2023/09/27 | 546 | 553 | 542 | 552 | 62,700 |
2023/09/26 | 546 | 550 | 543 | 546 | 51,200 |
2023/09/25 | 551 | 551 | 544 | 546 | 44,100 |
2023/09/22 | 541 | 552 | 539 | 549 | 64,800 |
2023/09/21 | 544 | 551 | 544 | 547 | 38,500 |
2023/09/20 | 560 | 560 | 547 | 548 | 65,400 |
2023/09/19 | 551 | 558 | 548 | 558 | 78,900 |
2023/09/15 | 549 | 558 | 548 | 554 | 99,000 |
2023/09/14 | 547 | 547 | 544 | 546 | 27,700 |
2023/09/13 | 548 | 548 | 542 | 547 | 64,200 |
2023/09/12 | 534 | 543 | 534 | 543 | 45,100 |
2023/09/11 | 545 | 548 | 533 | 536 | 96,200 |
2023/09/08 | 536 | 550 | 536 | 543 | 130,500 |
2023/09/07 | 531 | 541 | 531 | 538 | 133,700 |
2023/09/06 | 526 | 535 | 525 | 532 | 115,600 |
2023/09/05 | 525 | 526 | 520 | 526 | 74,100 |
2023/09/04 | 516 | 524 | 514 | 523 | 73,000 |
2023/09/01 | 515 | 519 | 512 | 516 | 110,300 |
2023/08/31 | 511 | 517 | 511 | 514 | 36,800 |
2023/08/30 | 510 | 510 | 507 | 510 | 52,600 |
2023/08/29 | 517 | 518 | 506 | 509 | 271,800 |
2023/08/28 | 508 | 515 | 504 | 515 | 64,800 |
2023/08/25 | 505 | 507 | 503 | 504 | 30,900 |
2023/08/24 | 507 | 510 | 506 | 507 | 26,000 |
2023/08/23 | 506 | 508 | 504 | 507 | 14,900 |
2023/08/22 | 503 | 508 | 503 | 505 | 26,400 |
2023/08/21 | 499 | 505 | 498 | 503 | 77,400 |
2023/08/18 | 498 | 501 | 496 | 499 | 51,900 |
2023/08/17 | 499 | 503 | 494 | 503 | 56,500 |
2023/08/16 | 500 | 503 | 496 | 501 | 34,700 |
2023/08/15 | 509 | 511 | 502 | 503 | 59,600 |
2023/08/14 | 494 | 515 | 487 | 512 | 398,100 |
2023/08/10 | 489 | 492 | 486 | 492 | 54,900 |
2023/08/09 | 487 | 491 | 486 | 488 | 57,500 |
2023/08/08 | 494 | 497 | 487 | 489 | 155,700 |
2023/08/07 | 495 | 495 | 487 | 494 | 147,600 |
2023/08/04 | 507 | 509 | 504 | 504 | 155,700 |
2023/08/03 | 510 | 511 | 501 | 503 | 75,500 |
2023/08/02 | 518 | 521 | 511 | 512 | 78,500 |
2023/08/01 | 518 | 522 | 517 | 520 | 98,300 |
2023/07/31 | 521 | 522 | 516 | 520 | 177,100 |
2023/07/28 | 513 | 523 | 513 | 522 | 143,800 |
2023/07/27 | 515 | 522 | 511 | 519 | 144,800 |
2023/07/26 | 515 | 518 | 512 | 515 | 30,400 |
2023/07/25 | 513 | 518 | 513 | 515 | 54,900 |
2023/07/24 | 520 | 520 | 513 | 514 | 43,600 |
2023/07/21 | 519 | 521 | 515 | 519 | 67,800 |
2023/07/20 | 525 | 528 | 519 | 521 | 141,700 |
2023/07/19 | 500 | 526 | 498 | 524 | 221,500 |
2023/07/18 | 494 | 498 | 494 | 495 | 36,600 |
2023/07/14 | 499 | 499 | 494 | 494 | 79,200 |
2023/07/13 | 499 | 499 | 496 | 496 | 78,600 |
2023/07/12 | 505 | 505 | 498 | 498 | 79,100 |
2023/07/11 | 503 | 507 | 502 | 502 | 60,700 |
2023/07/10 | 504 | 508 | 502 | 502 | 92,300 |
2023/07/07 | 505 | 509 | 502 | 504 | 73,400 |
2023/07/06 | 511 | 512 | 507 | 507 | 67,100 |
2023/07/05 | 512 | 515 | 509 | 513 | 67,500 |
2023/07/04 | 518 | 519 | 514 | 514 | 77,500 |
2023/07/03 | 517 | 521 | 517 | 518 | 51,800 |
2023/06/30 | 522 | 522 | 513 | 516 | 122,300 |
2023/06/29 | 527 | 530 | 521 | 522 | 88,300 |
2023/06/28 | 520 | 528 | 518 | 528 | 78,300 |
2023/06/27 | 513 | 516 | 510 | 514 | 62,800 |
2023/06/26 | 518 | 519 | 511 | 513 | 85,100 |
2023/06/23 | 528 | 531 | 519 | 519 | 95,500 |
2023/06/22 | 531 | 536 | 524 | 527 | 169,800 |
2023/06/21 | 537 | 544 | 530 | 533 | 227,100 |
2023/06/20 | 532 | 535 | 531 | 535 | 83,400 |
2023/06/19 | 531 | 536 | 528 | 530 | 130,600 |
2023/06/16 | 531 | 539 | 526 | 537 | 146,700 |
2023/06/15 | 535 | 543 | 531 | 534 | 148,000 |
2023/06/14 | 528 | 537 | 524 | 532 | 232,700 |
2023/06/13 | 522 | 533 | 514 | 523 | 515,700 |
2023/06/12 | 482 | 519 | 479 | 517 | 836,300 |
2023/06/09 | 459 | 460 | 456 | 458 | 82,400 |
2023/06/08 | 461 | 461 | 455 | 455 | 68,000 |
2023/06/07 | 466 | 468 | 457 | 460 | 116,300 |
2023/06/06 | 460 | 468 | 460 | 465 | 75,900 |
2023/06/05 | 465 | 467 | 459 | 461 | 65,700 |
2023/06/02 | 451 | 460 | 448 | 459 | 129,500 |
2023/06/01 | 452 | 457 | 451 | 452 | 80,900 |
2023/05/31 | 461 | 462 | 451 | 453 | 229,500 |
2023/05/30 | 462 | 464 | 459 | 462 | 41,400 |
2023/05/29 | 468 | 468 | 461 | 463 | 53,500 |
2023/05/26 | 464 | 465 | 458 | 460 | 69,600 |
2023/05/25 | 463 | 466 | 462 | 465 | 35,500 |
2023/05/24 | 467 | 471 | 464 | 464 | 57,400 |
2023/05/23 | 474 | 474 | 462 | 467 | 80,000 |
2023/05/22 | 463 | 475 | 463 | 475 | 99,400 |
2023/05/19 | 461 | 463 | 461 | 463 | 35,600 |
2023/05/18 | 461 | 463 | 459 | 463 | 69,500 |
2023/05/17 | 460 | 462 | 458 | 461 | 71,500 |
2023/05/16 | 464 | 464 | 459 | 460 | 132,200 |
2023/05/15 | 467 | 468 | 454 | 463 | 137,600 |
2023/05/12 | 471 | 473 | 468 | 472 | 63,100 |
2023/05/11 | 470 | 470 | 466 | 469 | 51,800 |
2023/05/10 | 474 | 474 | 469 | 470 | 42,200 |
2023/05/09 | 470 | 474 | 467 | 474 | 62,800 |
2023/05/08 | 468 | 469 | 465 | 468 | 56,100 |
2023/05/02 | 473 | 473 | 466 | 469 | 70,300 |
2023/05/01 | 469 | 471 | 466 | 471 | 54,700 |
2023/04/28 | 466 | 468 | 463 | 468 | 70,000 |
2023/04/27 | 457 | 464 | 457 | 464 | 64,400 |
2023/04/26 | 459 | 460 | 456 | 457 | 62,200 |
2023/04/25 | 459 | 464 | 459 | 460 | 146,100 |
2023/04/24 | 459 | 462 | 457 | 460 | 65,400 |
2023/04/21 | 457 | 458 | 455 | 457 | 32,200 |
2023/04/20 | 453 | 457 | 453 | 456 | 85,100 |
2023/04/19 | 456 | 456 | 451 | 454 | 67,400 |
2023/04/18 | 456 | 459 | 453 | 457 | 107,700 |
2023/04/17 | 458 | 459 | 452 | 454 | 114,300 |
2023/04/14 | 456 | 458 | 453 | 457 | 38,100 |
2023/04/13 | 453 | 456 | 453 | 455 | 50,000 |
2023/04/12 | 453 | 458 | 453 | 456 | 54,100 |
2023/04/11 | 452 | 453 | 450 | 453 | 39,600 |
2023/04/10 | 451 | 452 | 448 | 450 | 52,000 |
2023/04/07 | 448 | 450 | 448 | 449 | 33,600 |
2023/04/06 | 447 | 450 | 444 | 446 | 76,000 |
2023/04/05 | 460 | 460 | 450 | 450 | 68,700 |
2023/04/04 | 458 | 462 | 457 | 462 | 87,100 |
2023/04/03 | 456 | 460 | 453 | 460 | 82,400 |
2023/03/31 | 449 | 455 | 447 | 455 | 236,700 |
2023/03/30 | 440 | 447 | 440 | 444 | 358,100 |
2023/03/29 | 460 | 463 | 459 | 463 | 433,800 |
2023/03/28 | 465 | 465 | 457 | 458 | 155,300 |
2023/03/27 | 469 | 470 | 463 | 466 | 220,300 |
2023/03/24 | 462 | 469 | 461 | 468 | 100,000 |
2023/03/23 | 456 | 465 | 455 | 465 | 63,000 |
2023/03/22 | 461 | 463 | 457 | 461 | 83,300 |
2023/03/20 | 460 | 462 | 451 | 455 | 208,700 |
2023/03/17 | 465 | 467 | 461 | 461 | 99,800 |
2023/03/16 | 462 | 467 | 461 | 466 | 104,600 |
2023/03/15 | 470 | 476 | 470 | 475 | 98,200 |
2023/03/14 | 471 | 471 | 461 | 462 | 150,500 |
2023/03/13 | 483 | 483 | 473 | 478 | 148,700 |
2023/03/10 | 488 | 490 | 483 | 484 | 190,500 |
2023/03/09 | 486 | 495 | 486 | 494 | 402,600 |
2023/03/08 | 480 | 484 | 480 | 484 | 123,900 |
2023/03/07 | 479 | 481 | 478 | 479 | 99,600 |
2023/03/06 | 480 | 483 | 478 | 480 | 74,600 |
2023/03/03 | 477 | 480 | 476 | 477 | 150,000 |
2023/03/02 | 475 | 476 | 472 | 472 | 64,600 |
2023/03/01 | 473 | 475 | 472 | 475 | 76,100 |
2023/02/28 | 475 | 477 | 470 | 474 | 120,200 |
2023/02/27 | 461 | 476 | 461 | 476 | 288,100 |
2023/02/24 | 458 | 461 | 457 | 457 | 680,300 |
2023/02/22 | 454 | 458 | 454 | 458 | 64,000 |
2023/02/21 | 453 | 458 | 453 | 456 | 142,500 |
2023/02/20 | 452 | 453 | 449 | 451 | 205,200 |
2023/02/17 | 450 | 451 | 448 | 449 | 446,500 |
2023/02/16 | 451 | 453 | 450 | 451 | 88,100 |
2023/02/15 | 456 | 456 | 450 | 451 | 52,200 |
2023/02/14 | 451 | 455 | 450 | 455 | 55,000 |
2023/02/13 | 447 | 450 | 447 | 447 | 89,200 |
2023/02/10 | 451 | 451 | 446 | 449 | 266,900 |
2023/02/09 | 447 | 452 | 447 | 450 | 47,900 |
2023/02/08 | 445 | 450 | 445 | 449 | 73,700 |
2023/02/07 | 449 | 452 | 444 | 445 | 113,200 |
2023/02/06 | 444 | 455 | 444 | 450 | 132,800 |
2023/02/03 | 451 | 453 | 443 | 444 | 286,000 |
2023/02/02 | 455 | 456 | 450 | 452 | 74,000 |
2023/02/01 | 456 | 457 | 455 | 457 | 35,700 |
2023/01/31 | 457 | 458 | 454 | 456 | 73,600 |
2023/01/30 | 458 | 458 | 453 | 453 | 169,900 |
2023/01/27 | 455 | 458 | 454 | 458 | 265,000 |
2023/01/26 | 453 | 454 | 450 | 452 | 57,700 |
2023/01/25 | 450 | 453 | 449 | 452 | 56,500 |
2023/01/24 | 453 | 453 | 449 | 451 | 86,700 |
2023/01/23 | 448 | 451 | 446 | 451 | 113,900 |
2023/01/20 | 438 | 446 | 438 | 444 | 258,500 |
2023/01/19 | 441 | 442 | 439 | 440 | 45,900 |
2023/01/18 | 438 | 442 | 436 | 441 | 95,600 |
2023/01/17 | 434 | 437 | 434 | 437 | 63,400 |
2023/01/16 | 432 | 433 | 430 | 432 | 107,500 |
2023/01/13 | 430 | 434 | 430 | 432 | 210,500 |
2023/01/12 | 434 | 435 | 431 | 431 | 47,900 |
2023/01/11 | 432 | 433 | 430 | 433 | 48,400 |
2023/01/10 | 431 | 431 | 428 | 429 | 134,300 |
2023/01/06 | 425 | 427 | 425 | 425 | 221,600 |
2023/01/05 | 427 | 428 | 425 | 425 | 160,000 |
2023/01/04 | 430 | 431 | 428 | 428 | 155,300 |